ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

T AT&T Inc

16.98
0.00 (0.00%)
Mar 03 2024 - Closed
Delayed by 15 minutes

T Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2024 16.98 0.05 0.30% 16.87 17.05 16.81 27,544,830
Feb 29 2024 16.93 -0.03 -0.18% 17.02 17.12 16.91 46,131,955
Feb 28 2024 16.96 0.13 0.77% 16.81 17.04 16.81 33,528,078
Feb 27 2024 16.83 0.23 1.39% 16.61 16.85 16.54 28,348,927
Feb 26 2024 16.60 -0.20 -1.19% 16.80 16.83 16.52 26,807,889
Feb 23 2024 16.80 0.21 1.27% 16.63 16.86 16.54 32,208,289
Feb 22 2024 16.59 -0.41 -2.41% 16.77 16.77 16.42 59,874,965
Feb 21 2024 17.00 0.09 0.53% 16.92 17.01 16.84 22,539,571
Feb 20 2024 16.91 -0.06 -0.35% 16.88 17.13 16.87 29,102,489
Feb 16 2024 16.97 -0.12 -0.70% 16.97 17.07 16.76 28,830,689
Feb 15 2024 17.09 0.18 1.06% 16.94 17.22 16.94 25,900,077
Feb 14 2024 16.91 0.01 0.06% 16.97 17.09 16.84 26,465,798
Feb 13 2024 16.90 -0.12 -0.71% 17.08 17.09 16.75 28,387,402
Feb 12 2024 17.02 0.18 1.07% 16.84 17.06 16.76 31,127,433
Feb 09 2024 16.84 0.02 0.12% 16.79 16.88 16.57 44,421,554
Feb 08 2024 16.82 -0.51 -2.94% 17.30 17.30 16.74 66,940,453
Feb 07 2024 17.33 -0.28 -1.59% 17.61 17.62 17.30 33,832,401
Feb 06 2024 17.61 -0.12 -0.68% 17.65 17.77 17.55 25,716,376
Feb 05 2024 17.73 -0.10 -0.56% 17.72 17.87 17.58 31,446,201
Feb 02 2024 17.83 -0.21 -1.16% 17.94 17.98 17.755 32,849,773
Feb 01 2024 18.04 0.35 1.98% 18.09 18.155 17.82 71,627,433
Jan 31 2024 17.69 0.16 0.91% 17.51 17.82 17.50 52,942,574
Jan 30 2024 17.53 0.28 1.62% 17.27 17.59 17.18 54,857,574
Jan 29 2024 17.25 -0.04 -0.23% 17.22 17.28 17.05 38,156,573
Jan 26 2024 17.29 0.11 0.64% 17.15 17.38 17.12 38,537,493
Jan 25 2024 17.18 0.50 3.00% 16.77 17.19 16.69 54,379,589
Jan 24 2024 16.68 -0.51 -2.97% 16.56 17.039 16.46 79,051,881
Jan 23 2024 17.19 0.39 2.32% 17.05 17.25 16.98 59,526,653
Jan 22 2024 16.80 0.13 0.78% 16.73 16.90 16.64 44,077,897
Jan 19 2024 16.67 0.27 1.65% 16.66 16.78 16.395 52,553,729
Jan 18 2024 16.40 -0.01 -0.06% 16.32 16.42 16.19 35,095,774
Jan 17 2024 16.41 -0.03 -0.18% 16.41 16.63 16.35 39,260,110
Jan 16 2024 16.44 -0.04 -0.24% 16.44 16.60 16.34 39,029,569
Jan 12 2024 16.48 0.25 1.54% 16.34 16.62 16.325 32,657,146
Jan 11 2024 16.23 -0.64 -3.79% 16.81 16.81 16.15 59,128,481
Jan 10 2024 16.87 -0.08 -0.47% 16.91 16.92 16.76 26,773,310
Jan 09 2024 16.95 -0.37 -2.14% 16.99 16.99 16.83 30,327,624
Jan 08 2024 17.32 -0.15 -0.86% 17.475 17.485 17.24 41,195,305
Jan 05 2024 17.47 0.32 1.87% 17.16 17.515 17.095 33,077,567
Jan 04 2024 17.15 -0.08 -0.46% 17.29 17.30 17.15 35,360,958
Jan 03 2024 17.23 -0.02 -0.12% 17.33 17.375 17.22 33,601,476
Jan 02 2024 17.25 0.47 2.80% 16.84 17.38 16.83 47,611,067
Dec 29 2023 16.78 0.04 0.24% 16.63 16.83 16.61 33,272,931
Dec 28 2023 16.74 0.16 0.97% 16.54 16.87 16.53 32,041,263
Dec 27 2023 16.58 0.01 0.06% 16.50 16.617 16.45 27,726,876
Dec 26 2023 16.57 0.02 0.12% 16.52 16.61 16.44 22,746,560
Dec 22 2023 16.55 0.06 0.36% 16.50 16.73 16.50 26,737,032
Dec 21 2023 16.49 0.09 0.55% 16.47 16.51 16.35 36,327,757
Dec 20 2023 16.40 -0.21 -1.26% 16.57 16.611 16.40 33,461,412
Dec 19 2023 16.61 0.15 0.91% 16.43 16.62 16.41 28,068,434
Dec 18 2023 16.46 -0.06 -0.36% 16.60 16.75 16.41 34,740,217
Dec 15 2023 16.52 -0.13 -0.78% 16.52 16.655 16.45 65,777,809
Dec 14 2023 16.65 0.20 1.22% 16.51 16.81 16.51 54,479,567
Dec 13 2023 16.45 0.04 0.24% 16.35 16.50 16.10 53,873,723
Dec 12 2023 16.41 -0.21 -1.26% 16.56 16.58 16.34 41,334,071
Dec 11 2023 16.62 -0.30 -1.77% 16.91 16.94 16.53 43,824,368
Dec 08 2023 16.92 -0.17 -0.99% 17.06 17.11 16.81 42,058,874
Dec 07 2023 17.09 0.15 0.89% 17.04 17.13 16.90 31,256,410
Dec 06 2023 16.94 -0.28 -1.63% 17.17 17.28 16.855 45,806,685
Dec 05 2023 17.22 0.56 3.36% 16.97 17.34 16.96 72,083,744

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com